Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List
 

All Markets Heat Map

 
Metals
+0.73%
Energies
+0.30%
Financials
+0.08%
All Markets
-0.02%
Indices
-0.04%
Grains
-0.15%
Softs
-0.25%
Currencies
-0.25%
Meats
-0.40%


Futures prices as of February 18th, 2018 - 14:21 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 88.500 89.150 88.150 89.013s +0.508 02/16/18 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 88.180 88.820 87.830 88.673s +0.503 02/16/18 Quote | Chart | Options
Bitcoin CME Futures (BTH18) Mar 18 10095 10335 9755 10070s -65 02/16/18 Quote | Chart | Options
Bitcoin CME Futures (BTJ18) Apr 18 10175 10175 10085 10085s -65 02/16/18 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.4107 1.4160 1.4011 1.4037s -0.0069 02/16/18 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.4175 1.4211 1.4072 1.4093s -0.0069 02/16/18 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80140 0.80345 0.79595 0.79700s -0.00390 02/16/18 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.80240 0.80455 0.79740 0.79820s -0.00390 02/16/18 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.943800 0.949050 0.941350 0.942150s -0.000550 02/16/18 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.948000 0.954850 0.947500 0.948050s -0.000500 02/16/18 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.08650 1.09080 1.07900 1.08050s -0.00560 02/16/18 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.09480 1.09910 1.08750 1.08890s -0.00560 02/16/18 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.25205 1.25795 1.24155 1.24395s -0.00905 02/16/18 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.26055 1.26590 1.24980 1.25225s -0.00910 02/16/18 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.79430 0.79870 0.78910 0.79060s -0.00280 02/16/18 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.79400 0.79860 0.78940 0.79080s -0.00280 02/16/18 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.053810 0.053950 0.053660 0.053780s +0.000020 02/16/18 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.053060 0.053160 0.052890 0.052990s +0.000020 02/16/18 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73920 0.74360 0.73720 0.73850s -0.00220 02/16/18 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.74080 0.74310 0.73700 0.73820s -0.00230 02/16/18 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.085750 0.086100 0.085150 0.085500s -0.000025 02/16/18 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.084625 0.084200 0.084450s unch 02/16/18 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.30930 0.31170 0.30745 0.31090s +0.00260 02/16/18 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.30825 0.30825 0.30825s +0.00265 02/16/18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.017705 0.017745 0.017650 0.017695s +0.000040 02/16/18 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.017495 0.017545 0.017480 0.017515s +0.000035 02/16/18 Quote | Chart | Options
Energies
Crude Oil WTI (CLJ18) Apr 18 61.28 61.87 60.76 61.55s +0.38 02/16/18 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 60.86 61.51 60.42 61.20s +0.42 02/16/18 Quote | Chart | Options
Crude Oil WTI (CLM18) Jun 18 60.35 61.02 59.95 60.73s +0.45 02/16/18 Quote | Chart | Options
Crude Oil WTI (CLN18) Jul 18 59.90 60.45 59.47 60.19s +0.46 02/16/18 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.8944 1.9216 1.8929 1.9104s +0.0188 02/16/18 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.8905 1.9183 1.8902 1.9084s +0.0198 02/16/18 Quote | Chart | Options
ULSD NY Harbor (HOK18) May 18 1.8845 1.9122 1.8845 1.9043s +0.0212 02/16/18 Quote | Chart | Options
ULSD NY Harbor (HOM18) Jun 18 1.8850 1.9055 1.8797 1.8992s +0.0217 02/16/18 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7426 1.7581 1.7284 1.7509s +0.0151 02/16/18 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.9219 1.9376 1.9081 1.9320s +0.0177 02/16/18 Quote | Chart | Options
Gasoline RBOB (RBK18) May 18 1.9276 1.9468 1.9180 1.9426s +0.0193 02/16/18 Quote | Chart | Options
Gasoline RBOB (RBM18) Jun 18 1.9217 1.9399 1.9111 1.9362s +0.0205 02/16/18 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.584 2.589 2.539 2.558s -0.022 02/16/18 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.621 2.625 2.588 2.598s -0.022 02/16/18 Quote | Chart | Options
Natural Gas (NGK18) May 18 2.648 2.655 2.625 2.632s -0.019 02/16/18 Quote | Chart | Options
Natural Gas (NGM18) Jun 18 2.687 2.692 2.665 2.670s -0.019 02/16/18 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 64.41 65.20 64.19 64.84s +0.51 02/16/18 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 64.30 64.86 63.88 64.53s +0.53 02/16/18 Quote | Chart | Options
Crude Oil Brent (F) (QAM18) Jun 18 64.19 64.50 63.57 64.21s +0.53 02/16/18 Quote | Chart | Options
Crude Oil Brent (F) (QAN18) Jul 18 0.00 63.88 62.98 63.88s +0.54 02/16/18 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.481 1.491 1.479 1.484s -0.002 02/16/18 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.495 1.500 1.490 1.495s +0.001 02/16/18 Quote | Chart | Options
Ethanol Futures (ZKK18) May 18 1.501 1.503 1.500 1.501s -0.004 02/16/18 Quote | Chart | Options
Ethanol Futures (ZKM18) Jun 18 1.496 1.502 1.496 1.499s -0.005 02/16/18 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 143-20 144-27 143-18 144-07s +0-07 02/16/18 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 142-19 143-26 142-18 143-07s +0-07 02/16/18 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 155-19 157-13 155-17 156-15s +0-07 02/16/18 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 155-04 156-19 154-26 155-22s +0-07 02/16/18 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 120-100 120-250 120-095 120-185s +0-040 02/16/18 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 119-230 120-065 119-230 120-005s +0-050 02/16/18 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 127-290 128-190 127-280 128-095s +0-060 02/16/18 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 127-140 128-045 127-140 127-265s +0-060 02/16/18 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 114-052 114-120 114-045 114-097s +0-027 02/16/18 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 113-272 114-025 113-267 114-002s +0-030 02/16/18 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 106-162 106-177 106-157 106-172s +0-005 02/16/18 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 106-080 106-095 106-075 106-092s +0-007 02/16/18 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5100 98.5100 98.5050 98.5100s unch 02/16/18 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.2300 98.2400 98.2300 98.2350s unch 02/16/18 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 97.9750 97.9800 97.9400 97.9550s -0.0200 02/16/18 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 97.7850 97.7950 97.7600 97.7750s -0.0100 02/16/18 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 463-4 464-4 456-6 457-6s -4-0 02/16/18 Quote | Chart | Options
Wheat (ZWK18) May 18 478-0 478-0 470-2 471-4s -3-6 02/16/18 Quote | Chart | Options
Wheat (ZWN18) Jul 18 491-0 492-2 484-6 486-4s -3-4 02/16/18 Quote | Chart | Options
Corn (ZCH18) Mar 18 368-0 368-4 366-4 367-4s -0-2 02/16/18 Quote | Chart | Options
Corn (ZCK18) May 18 375-2 376-0 374-2 375-0s -0-4 02/16/18 Quote | Chart | Options
Corn (ZCN18) Jul 18 383-0 383-6 381-6 382-6s -0-2 02/16/18 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1023-4 1028-2 1012-0 1021-4s -2-6 02/16/18 Quote | Chart | Options
Soybeans (ZSK18) May 18 1034-2 1039-0 1023-0 1032-4s -2-4 02/16/18 Quote | Chart | Options
Soybeans (ZSN18) Jul 18 1043-6 1048-4 1033-0 1042-2s -2-4 02/16/18 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 373.7 379.3 368.3 373.3s -0.4 02/16/18 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 375.7 381.2 370.9 376.0s +0.5 02/16/18 Quote | Chart | Options
Soybean Meal (ZMN18) Jul 18 372.7 377.2 368.9 373.8s +1.6 02/16/18 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 31.78 31.84 31.48 31.54s -0.16 02/16/18 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 32.03 32.04 31.66 31.73s -0.17 02/16/18 Quote | Chart | Options
Soybean Oil (ZLN18) Jul 18 32.11 32.25 31.86 31.92s -0.19 02/16/18 Quote | Chart | Options
Oats (ZOH18) Mar 18 268-4 268-4 265-0 267-6s -0-6 02/16/18 Quote | Chart | Options
Oats (ZOK18) May 18 270-6 272-4 267-0 271-6s +1-2 02/16/18 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 11.950 12.040 11.900 12.015s +0.065 02/16/18 Quote | Chart | Options
Rough Rice (ZRK18) May 18 12.210 12.245 12.125 12.230s +0.045 02/16/18 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 479-4 482-2 473-0 478-4s +0-4 02/16/18 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 493-2 497-2 488-0 493-4s +0-4 02/16/18 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 607-6 607-6 603-0 605-2s -3-2 02/16/18 Quote | Chart | Options
Spring Wheat (MWK18) May 18 618-0 618-2 614-4 615-6s -3-0 02/16/18 Quote | Chart | Options
Canola (RSH18) Mar 18 501.50 504.50 500.50 503.10s +1.90 02/16/18 Quote | Chart | Options
Canola (RSK18) May 18 505.80 509.40 505.50 508.20s +2.40 02/16/18 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2734.00 2754.75 2722.25 2735.00s +1.00 02/16/18 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2738.25 2759.00 2726.25 2739.00s +1.25 02/16/18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6816.25 6859.75 6762.00 6786.75s -29.25 02/16/18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6837.00 6880.00 6788.25 6811.25s -28.25 02/16/18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 25230 25424 25113 25236s +2 02/16/18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 25230 25446 25129 25260s +10 02/16/18 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1539.00 1552.60 1533.90 1544.20s +3.30 02/16/18 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1546.20 1555.20 1537.80 1547.50s +3.60 02/16/18 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1898.00 1910.10 1890.30 1901.20s +4.50 02/16/18 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 1902.80 1912.80 1896.30 1905.20s +4.40 02/16/18 Quote | Chart | Options
S&P GSCI (GDH18) Mar 18 443.20 444.55 440.75 443.45s +1.85 02/16/18 Quote | Chart | Options
Meats
Live Cattle (LEJ18) Apr 18 127.175 127.875 126.875 127.650s +0.400 02/16/18 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 118.400 118.850 118.100 118.675s +0.075 02/16/18 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 115.300 115.700 114.825 115.625s +0.225 02/16/18 Quote | Chart | Options
Live Cattle (LEV18) Oct 18 116.900 117.250 116.450 117.125s +0.025 02/16/18 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 149.900 150.175 148.875 149.725s -0.100 02/16/18 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 152.175 152.600 151.250 152.400s +0.100 02/16/18 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 152.850 153.025 151.800 152.825s -0.025 02/16/18 Quote | Chart | Options
Feeder Cattle (GFQ18) Aug 18 155.200 155.675 154.575 155.350s unch 02/16/18 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 69.425 69.450 68.025 68.150s -1.575 02/16/18 Quote | Chart | Options
Lean Hogs (HEK18) May 18 75.875 75.875 74.925 74.925s -0.975 02/16/18 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 80.150 80.475 79.350 79.725s -0.475 02/16/18 Quote | Chart | Options
Lean Hogs (HEN18) Jul 18 81.250 81.525 80.525 80.725s -0.600 02/16/18 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.09 14.22 13.84 14.10s +0.06 02/16/18 Quote | Chart | Options
Class III Milk (DLJ18) Apr 18 14.05 14.19 13.89 14.06s -0.04 02/16/18 Quote | Chart | Options
Class III Milk (DLK18) May 18 14.32 14.43 14.24 14.34s -0.07 02/16/18 Quote | Chart | Options
Metals
Gold (GCJ18) Apr 18 1356.6 1364.4 1347.3 1356.2s +0.9 02/16/18 Quote | Chart | Options
Gold (GCM18) Jun 18 1361.8 1369.6 1353.0 1361.6s +0.9 02/16/18 Quote | Chart | Options
Gold (GCQ18) Aug 18 1367.3 1374.4 1360.0 1367.2s +1.1 02/16/18 Quote | Chart | Options
Silver (SIH18) Mar 18 16.835 16.915 16.575 16.712s -0.084 02/16/18 Quote | Chart | Options
Silver (SIK18) May 18 16.905 16.990 16.660 16.796s -0.083 02/16/18 Quote | Chart | Options
Silver (SIN18) Jul 18 17.000 17.075 16.750 16.884s -0.082 02/16/18 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.2455 3.2720 3.2355 3.2485s +0.0030 02/16/18 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.2655 3.2905 3.2555 3.2685s +0.0040 02/16/18 Quote | Chart | Options
High Grade Copper (HGN18) Jul 18 3.2805 3.3055 3.2720 3.2850s +0.0045 02/16/18 Quote | Chart | Options
Platinum (PLJ18) Apr 18 1004.1 1015.8 1003.1 1012.3s +11.2 02/16/18 Quote | Chart | Options
Platinum (PLN18) Jul 18 1010.4 1020.0 1010.3 1016.9s +11.3 02/16/18 Quote | Chart | Options
Palladium (PAH18) Mar 18 1012.65 1041.45 1011.65 1035.75s +29.10 02/16/18 Quote | Chart | Options
Palladium (PAM18) Jun 18 1009.70 1038.30 1008.65 1033.25s +29.55 02/16/18 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 75.34 75.87 75.13 75.72s +0.31 02/16/18 Quote | Chart | Options
Cotton #2 (CTK18) May 18 76.76 77.25 76.47 77.16s +0.39 02/16/18 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 149.00 151.40 148.85 151.20s +2.25 02/16/18 Quote | Chart | Options
Orange Juice (OJK18) May 18 147.30 150.05 147.30 149.90s +2.30 02/16/18 Quote | Chart | Options
Coffee (KCH18) Mar 18 121.85 122.25 117.65 117.95s -3.80 02/16/18 Quote | Chart | Options
Coffee (KCK18) May 18 124.15 124.60 120.20 120.45s -3.70 02/16/18 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.65 13.70 13.30 13.38s -0.24 02/16/18 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.55 13.55 13.20 13.28s -0.23 02/16/18 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2141 2151 2117 2138s +1 02/16/18 Quote | Chart | Options
Cocoa (CCK18) May 18 2140 2157 2110 2134s unch 02/16/18 Quote | Chart | Options
Lumber (LSH18) Mar 18 510.00 510.60 506.80 507.80s +7.10 02/16/18 Quote | Chart | Options
Lumber (LSK18) May 18 505.00 506.20 502.00 504.60s +8.00 02/16/18 Quote | Chart | Options
Sugar #16 (SDK18) May 18 0.00 25.80 25.80 25.80s +0.06 02/16/18 Quote | Chart | Options
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Market Commentary

Steven Fast - Inside Futures - 1 hr 17 mins ago

Futures closing in on some short term objectives
 
Mohammed Isah - Inside Futures - Sun Feb 18, 10:09AM CST

With the pair retaining its bull pressure it remains biased to the upside medium term.
 
Jerry Welch - Inside Futures - Sun Feb 18, 8:57AM CST

Hard times today? Hardly!
 
Michael Seery - Inside Futures - Sun Feb 18, 8:33AM CST

Volatility is coming back
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us